Juniper (JNPR)

JNPR
🏛️ Estados Unidos →
39.95
Última Actualización: 2025-07-01
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 35.45 35.76 35.40 35.71 2.7M
2021-12-30 35.85 35.92 35.33 35.38 3.0M
2021-12-29 35.45 35.91 35.35 35.77 2.2M
2021-12-28 35.10 35.55 35.08 35.43 3.6M
2021-12-27 34.23 35.16 34.22 35.11 2.9M
2021-12-23 33.89 34.51 33.86 34.13 2.1M
2021-12-22 33.61 33.87 33.37 33.84 1.9M
2021-12-21 33.48 33.61 33.13 33.60 4.1M
2021-12-20 33.04 33.44 32.79 33.16 2.5M
2021-12-17 33.29 33.79 33.10 33.64 9.8M
2021-12-16 34.09 34.18 33.29 33.47 4.2M
2021-12-15 33.73 34.09 33.48 34.05 5.2M
2021-12-14 33.91 34.03 33.42 33.52 7.7M
2021-12-13 33.98 34.26 33.42 34.01 5.3M
2021-12-10 32.91 34.01 32.75 34.00 5.4M
2021-12-09 32.73 33.07 32.51 32.74 2.8M
2021-12-08 32.70 33.10 32.34 32.43 3.0M
2021-12-07 32.25 33.11 31.96 32.66 5.7M
2021-12-06 31.50 31.78 31.35 31.45 2.2M
2021-12-03 31.35 31.67 30.94 31.27 3.7M
2021-12-02 30.90 31.48 30.66 31.21 2.4M
2021-12-01 31.33 31.85 30.78 30.80 3.6M
2021-11-30 31.56 31.59 30.98 31.13 6.8M
2021-11-29 31.68 32.21 31.68 31.84 3.8M
2021-11-26 31.77 32.23 31.37 31.45 3.1M
2021-11-24 32.17 32.65 32.17 32.42 5.3M
2021-11-23 32.27 32.63 32.07 32.33 2.9M
2021-11-22 32.23 33.02 32.03 32.40 4.4M
2021-11-19 32.33 32.54 32.18 32.20 3.5M
2021-11-18 32.30 32.49 31.79 32.38 4.8M
2021-11-17 31.87 32.20 31.62 32.12 2.9M
2021-11-16 32.10 32.38 31.97 31.99 2.3M
2021-11-15 32.03 32.24 31.91 32.14 2.1M
2021-11-12 31.67 32.05 31.62 32.03 1.9M
2021-11-11 31.63 31.94 31.62 31.69 1.5M
2021-11-10 31.38 32.58 31.34 31.75 4.4M
2021-11-09 31.18 31.56 31.14 31.42 1.4M
2021-11-08 31.35 31.58 31.16 31.26 2.2M
2021-11-05 31.32 31.61 31.13 31.29 1.8M
2021-11-04 31.16 31.47 31.01 31.07 1.8M
2021-11-03 31.14 31.68 30.97 31.23 2.8M
2021-11-02 30.53 31.77 30.53 31.22 6.2M
2021-11-01 29.46 30.38 29.41 30.28 2.9M
2021-10-29 29.68 30.00 29.27 29.52 4.7M
2021-10-28 29.79 30.32 29.29 29.70 5.1M
2021-10-27 28.43 30.09 28.00 29.82 10.1M
2021-10-26 27.73 27.97 27.37 27.49 4.1M
2021-10-25 28.09 28.19 27.58 27.64 3.6M
2021-10-22 28.41 28.50 28.06 28.15 2.4M
2021-10-21 28.43 28.52 28.19 28.43 1.8M
2021-10-20 28.40 28.71 28.40 28.55 2.1M
2021-10-19 28.44 28.46 28.00 28.28 1.9M
2021-10-18 28.49 28.69 28.28 28.41 1.7M
2021-10-15 29.10 29.20 28.47 28.60 3.0M
2021-10-14 28.54 29.08 28.47 28.95 1.6M
2021-10-13 28.32 28.59 28.24 28.29 2.0M
2021-10-12 28.69 28.72 28.23 28.35 1.8M
2021-10-11 28.77 28.86 28.60 28.64 1.3M
2021-10-08 28.63 28.75 28.45 28.69 1.5M
2021-10-07 28.44 28.91 28.36 28.63 2.3M
2021-10-06 27.82 28.10 27.46 28.08 2.4M
2021-10-05 27.88 28.23 27.69 28.02 2.1M
2021-10-04 27.95 28.08 27.72 27.79 2.6M
2021-10-01 27.67 28.17 27.45 28.00 2.1M
2021-09-30 28.52 28.56 27.50 27.52 3.0M
2021-09-29 28.35 28.59 28.23 28.36 2.5M
2021-09-28 28.61 28.72 28.20 28.26 2.0M
2021-09-27 28.59 28.85 28.44 28.66 1.5M
2021-09-24 28.05 28.56 28.00 28.53 1.5M
2021-09-23 27.87 28.41 27.80 28.16 1.8M
2021-09-22 27.59 28.07 27.51 27.77 2.4M
2021-09-21 27.77 27.81 27.38 27.41 1.6M
2021-09-20 27.44 27.78 27.27 27.55 2.3M
2021-09-17 27.93 28.15 27.72 27.90 6.1M
2021-09-16 28.17 28.28 27.85 28.05 2.9M
2021-09-15 27.92 28.29 27.65 28.05 4.4M
2021-09-14 28.29 28.38 27.89 27.99 1.9M
2021-09-13 28.01 28.26 27.88 28.24 2.2M
2021-09-10 28.23 28.32 27.78 27.83 2.5M
2021-09-09 28.28 28.42 28.08 28.14 2.6M
2021-09-08 28.22 28.51 28.10 28.27 3.4M
2021-09-07 28.90 28.97 28.22 28.29 2.4M
2021-09-03 29.35 29.43 28.98 28.98 1.7M
2021-09-02 29.05 29.38 29.00 29.37 1.4M
2021-09-01 29.08 29.26 28.69 29.07 3.9M
2021-08-31 29.24 29.31 28.94 28.98 3.5M
2021-08-30 29.55 29.74 29.43 29.44 1.9M
2021-08-27 29.46 29.69 29.35 29.49 2.0M
2021-08-26 29.51 29.57 29.34 29.40 1.2M
2021-08-25 29.50 29.77 29.45 29.48 1.6M
2021-08-24 29.37 29.49 29.20 29.43 1.5M
2021-08-23 29.20 29.40 29.14 29.22 1.9M
2021-08-20 28.95 29.13 28.75 29.07 2.6M
2021-08-19 28.60 29.67 28.49 29.02 5.8M
2021-08-18 28.34 29.43 28.19 28.83 6.9M
2021-08-17 28.56 28.62 28.20 28.40 1.7M
2021-08-16 28.80 28.97 28.49 28.67 2.8M
2021-08-13 28.58 28.91 28.49 28.89 1.8M
2021-08-12 28.44 28.51 28.24 28.50 1.7M
2021-08-11 28.30 28.55 28.04 28.40 1.4M
2021-08-10 28.23 28.36 28.11 28.22 1.5M
2021-08-09 28.40 28.47 28.15 28.22 1.9M
2021-08-06 28.30 28.70 28.29 28.39 3.2M
2021-08-05 28.68 28.75 28.15 28.22 2.2M
2021-08-04 29.00 29.02 28.51 28.55 3.2M
2021-08-03 28.11 29.10 28.00 29.05 5.3M
2021-08-02 28.18 28.48 27.97 28.01 4.3M
2021-07-30 27.37 28.23 27.35 28.14 4.4M
2021-07-29 27.33 27.76 27.23 27.41 5.3M
2021-07-28 26.48 27.06 26.12 26.98 9.9M
2021-07-27 27.55 27.73 27.31 27.64 4.9M
2021-07-26 27.57 27.76 27.49 27.61 1.9M
2021-07-23 27.49 27.63 27.21 27.57 2.7M
2021-07-22 27.17 27.32 27.02 27.30 1.9M
2021-07-21 27.30 27.40 27.10 27.17 1.7M
2021-07-20 26.78 27.34 26.60 27.12 2.8M
2021-07-19 26.45 27.04 26.25 26.61 5.3M
2021-07-16 28.12 28.20 27.58 27.61 2.2M
2021-07-15 27.82 28.29 27.80 28.07 4.6M
2021-07-14 28.19 28.20 27.82 28.05 3.9M
2021-07-13 27.49 27.95 27.10 27.45 5.0M
2021-07-12 27.58 27.68 27.31 27.32 2.9M
2021-07-09 27.42 27.73 27.36 27.62 2.0M
2021-07-08 27.11 27.29 26.99 27.25 2.7M
2021-07-07 27.21 27.34 26.81 27.32 2.4M
2021-07-06 27.34 27.34 26.86 27.14 2.4M
2021-07-02 27.30 27.38 26.98 27.32 2.1M
2021-07-01 27.46 27.51 27.18 27.30 2.7M
2021-06-30 27.53 27.57 27.23 27.35 1.9M
2021-06-29 27.69 27.73 27.53 27.60 1.4M
2021-06-28 27.76 27.90 27.63 27.68 1.9M
2021-06-25 27.31 27.79 27.31 27.69 3.6M
2021-06-24 27.40 27.43 27.19 27.33 2.0M
2021-06-23 27.39 27.41 27.16 27.17 2.0M
2021-06-22 27.57 27.62 27.35 27.39 2.0M
2021-06-21 27.13 27.67 26.99 27.64 2.9M
2021-06-18 27.53 27.63 26.89 26.93 10.5M
2021-06-17 28.28 28.32 27.74 27.75 2.8M
2021-06-16 28.37 28.41 28.05 28.21 2.9M
2021-06-15 28.56 28.65 28.23 28.30 2.2M
2021-06-14 28.59 28.60 28.34 28.51 2.0M
2021-06-11 29.00 29.08 28.59 28.67 2.3M
2021-06-10 28.63 29.03 28.41 28.93 3.3M
2021-06-09 28.61 28.72 28.46 28.48 2.9M
2021-06-08 28.05 28.63 27.97 28.58 4.1M
2021-06-07 27.80 28.12 27.73 27.97 4.5M
2021-06-04 27.00 27.85 26.92 27.80 3.9M
2021-06-03 26.48 26.95 26.32 26.93 3.4M
2021-06-02 26.50 26.58 26.33 26.47 2.0M
2021-06-01 26.37 26.58 26.27 26.43 2.5M
2021-05-28 26.56 26.59 26.32 26.33 2.5M
2021-05-27 26.74 26.97 26.55 26.58 4.6M
2021-05-26 26.57 26.71 26.44 26.57 2.2M
2021-05-25 27.17 27.17 26.42 26.58 2.6M
2021-05-24 26.86 27.16 26.82 26.84 3.1M
2021-05-21 26.61 26.98 26.46 26.73 8.8M
2021-05-20 25.94 26.61 25.48 26.51 5.5M
2021-05-19 26.07 26.07 25.75 26.00 3.0M
2021-05-18 26.63 26.63 26.30 26.30 2.1M
2021-05-17 26.46 26.62 26.33 26.52 4.2M
2021-05-14 26.46 26.74 26.32 26.58 3.2M
2021-05-13 25.95 26.49 25.94 26.33 2.9M
2021-05-12 26.67 26.76 25.90 25.90 3.4M
2021-05-11 26.64 26.91 26.45 26.84 3.8M
2021-05-10 27.25 27.41 26.98 27.00 4.4M
2021-05-07 27.00 27.31 26.82 27.20 4.0M
2021-05-06 26.37 27.12 26.25 27.01 6.2M
2021-05-05 26.23 26.41 26.02 26.31 4.3M
2021-05-04 25.66 26.20 25.64 26.09 5.6M
2021-05-03 25.52 26.19 25.52 25.87 4.0M
2021-04-30 26.29 26.37 25.34 25.39 6.1M
2021-04-29 25.45 26.43 25.38 26.35 8.1M
2021-04-28 26.00 26.20 24.93 25.26 7.7M
2021-04-27 25.61 25.80 25.14 25.28 8.2M
2021-04-26 25.35 25.60 25.09 25.56 6.8M
2021-04-23 25.14 25.45 24.95 25.30 4.1M
2021-04-22 25.49 25.59 25.06 25.07 3.1M
2021-04-21 25.38 25.65 25.19 25.56 2.5M
2021-04-20 25.94 26.06 25.19 25.33 3.0M
2021-04-19 26.01 26.14 25.85 25.92 3.4M
2021-04-16 25.75 26.11 25.73 26.01 5.8M
2021-04-15 25.68 25.75 25.56 25.62 2.6M
2021-04-14 25.62 25.79 25.48 25.59 3.3M
2021-04-13 25.58 25.82 25.49 25.67 4.1M
2021-04-12 25.41 25.55 25.27 25.51 2.6M
2021-04-09 25.65 25.73 25.25 25.41 3.4M
2021-04-08 25.45 25.62 25.20 25.60 2.8M
2021-04-07 25.71 25.76 25.33 25.42 2.6M
2021-04-06 25.78 25.78 25.42 25.58 2.4M
2021-04-05 25.71 25.90 25.49 25.71 2.2M
2021-04-01 25.48 25.64 25.28 25.62 3.2M
2021-03-31 25.52 25.59 25.20 25.33 2.5M
2021-03-30 25.51 25.60 25.18 25.47 2.3M
2021-03-29 25.73 26.20 25.60 25.68 3.7M
2021-03-26 25.20 25.86 25.08 25.84 4.0M
2021-03-25 24.47 25.15 24.37 25.04 2.5M
2021-03-24 24.92 25.10 24.47 24.50 3.2M
2021-03-23 25.29 25.32 24.76 24.88 3.0M
2021-03-22 24.96 25.41 24.82 25.29 3.5M
2021-03-19 25.15 25.33 24.96 25.00 5.7M
2021-03-18 25.15 25.51 25.08 25.20 2.9M
2021-03-17 25.38 25.60 25.15 25.40 3.8M
2021-03-16 25.65 25.78 25.27 25.55 4.4M
2021-03-15 25.50 25.87 25.44 25.83 3.6M
2021-03-12 25.19 25.55 25.10 25.40 3.7M
2021-03-11 24.88 25.39 24.66 25.25 6.8M
2021-03-10 24.31 24.69 24.22 24.69 3.2M
2021-03-09 24.14 24.44 24.04 24.14 5.8M
2021-03-08 23.80 24.45 23.62 23.96 7.2M
2021-03-05 23.89 24.03 23.49 23.81 6.3M
2021-03-04 23.93 24.35 23.51 23.63 5.9M
2021-03-03 23.88 24.41 23.65 23.87 5.1M
2021-03-02 23.96 24.09 23.78 23.80 2.8M
2021-03-01 23.45 24.13 23.35 23.97 4.5M
2021-02-26 23.47 23.62 23.12 23.28 5.1M
2021-02-25 23.81 24.02 23.47 23.64 3.2M
2021-02-24 23.53 23.83 23.50 23.75 3.2M
2021-02-23 23.97 24.00 23.52 23.61 3.9M
2021-02-22 23.84 24.13 23.58 24.02 6.0M
2021-02-19 24.11 24.28 23.95 23.97 5.8M
2021-02-18 24.06 24.37 23.95 24.04 3.8M
2021-02-17 24.30 24.61 24.09 24.20 5.5M
2021-02-16 25.31 25.31 23.88 24.45 8.2M
2021-02-12 25.71 25.98 25.01 25.25 5.9M
2021-02-11 25.65 25.78 25.43 25.76 4.7M
2021-02-10 25.44 25.73 25.09 25.44 4.7M
2021-02-09 25.18 25.57 25.10 25.50 3.0M
2021-02-08 24.73 25.18 24.64 25.15 3.3M
2021-02-05 24.47 24.69 24.37 24.55 4.1M
2021-02-04 24.31 24.67 24.30 24.41 2.7M
2021-02-03 24.23 24.55 23.88 24.33 4.2M
2021-02-02 24.71 24.76 23.93 24.19 5.2M
2021-02-01 24.45 24.98 24.13 24.77 6.0M
2021-01-29 26.17 26.70 24.21 24.42 12.3M
2021-01-28 27.52 27.55 25.99 26.11 8.2M
2021-01-27 25.99 27.83 25.88 27.59 12.2M
2021-01-26 25.45 26.10 25.41 26.04 5.7M
2021-01-25 25.20 25.73 25.15 25.41 5.0M
2021-01-22 25.05 25.19 24.77 25.04 5.1M
2021-01-21 25.17 25.54 24.90 25.25 5.8M
2021-01-20 24.63 25.17 24.51 25.09 4.9M
2021-01-19 24.52 24.55 24.17 24.51 4.4M
2021-01-15 24.17 24.53 24.01 24.44 4.2M
2021-01-14 23.91 24.31 23.84 24.21 4.8M
2021-01-13 23.70 23.72 23.22 23.50 5.0M
2021-01-12 23.92 24.03 23.65 23.81 3.6M
2021-01-11 23.56 23.93 23.45 23.81 5.0M
2021-01-08 23.88 24.22 23.79 23.80 4.1M
2021-01-07 23.67 24.00 23.55 23.83 4.8M
2021-01-06 23.40 23.82 23.14 23.58 5.0M
2021-01-05 22.61 23.53 22.61 23.36 5.9M
2021-01-04 22.50 22.72 22.39 22.61 5.3M